$82.40 +0.17 (%) Entergy Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
11/21/201482.9182.9881.8082.401,542,018
11/20/201482.9083.2882.0482.231,232,139
11/19/201483.6884.1283.0683.341,444,856
11/18/201483.4684.4482.8783.901,237,480
11/17/201481.3183.4581.1683.271,854,348
11/14/201481.5181.9581.0981.451,633,898
11/13/201481.8382.8081.4881.681,931,013
11/12/201482.3282.4980.5881.622,543,361
11/11/201483.4883.5882.4882.961,629,900
11/10/201482.0883.3282.0883.292,366,733
11/7/201482.3882.7181.5182.682,325,541
11/6/201483.7383.8581.0081.963,669,621
11/5/201483.0784.1382.4883.703,751,633
11/4/201480.7783.7580.0482.471,756,960
11/3/201484.3084.3183.4883.852,165,159
10/31/201484.5684.5883.5584.022,165,376
10/30/201482.4684.2681.9584.241,422,914
10/29/201482.0582.8881.1882.061,382,567
10/28/201482.1382.2281.1081.881,885,754
10/27/201482.1482.6581.7882.111,636,183
10/24/201481.2882.1981.2482.141,089,043
10/23/201481.4981.9680.7581.291,422,417
10/22/201480.0081.3879.9680.941,256,424
10/21/201480.0680.0779.4080.001,282,578
10/20/201479.2979.9579.1079.841,271,721
10/17/201479.8079.9878.0479.332,377,032
10/16/201477.8779.5277.0579.401,965,224
10/15/201478.9881.6677.6578.952,778,952
10/14/201479.0581.5978.7481.042,777,732
10/13/201477.9979.5777.7178.681,942,514
10/10/201477.7878.6677.6877.831,556,071
10/9/201479.0579.6677.4477.512,109,935
10/8/201477.9979.6477.8179.621,771,716
10/7/201477.5078.8477.3777.811,612,713
10/6/201477.9078.2877.4777.71907,247
10/3/201477.6877.9976.5177.821,149,726
10/2/201477.7978.3277.3277.471,593,674
10/1/201477.3378.7077.0078.041,463,391
9/30/201476.9478.3776.7977.331,615,800
9/29/201476.0076.7775.9076.74998,041
9/26/201476.1076.4575.4376.14934,215
9/25/201476.3276.5375.8076.001,222,489
9/24/201476.6476.7276.0176.31859,085
9/23/201476.9677.0476.3676.511,762,546
9/22/201476.5277.5676.3376.991,196,769
9/19/201476.1376.8875.8676.821,591,877
9/18/201476.6977.0375.6075.84930,224
9/17/201477.2277.4676.2476.521,080,284
9/16/201475.8577.4975.7177.011,194,795
9/15/201475.6876.4375.5575.951,340,370
9/12/201476.5476.6575.2975.48844,340
9/11/201476.1977.0875.9077.06984,874
9/10/201476.1876.3575.5876.16831,937
9/9/201476.1276.7175.5676.131,296,984
9/8/201477.4877.5676.0676.351,194,316
9/5/201476.9777.6476.6077.411,385,609
9/4/201477.0177.2976.4676.861,804,407
9/3/201476.5577.5076.5577.14887,746
9/2/201477.3377.4275.8976.381,959,805
8/29/201476.4377.4576.3677.411,353,884
8/28/201475.3876.3875.2276.33852,419
8/27/201474.8875.5474.5675.48929,654
8/26/201475.4375.7774.3274.471,287,791
8/25/201474.6875.6474.6075.581,191,179
8/22/201474.9175.1474.0874.57936,608
8/21/201474.9475.8074.5474.821,199,903
8/20/201474.1175.1873.6475.112,191,705
8/19/201472.8973.9772.8073.961,120,157
8/18/201472.9073.2072.5772.75783,910
8/15/201473.0173.6472.3572.821,255,196
8/14/201471.8573.2271.8573.011,667,015
8/13/201471.4672.0971.1471.921,564,306
8/12/201471.5571.8771.2671.421,128,467
8/11/201472.6573.3572.4572.551,348,952
8/8/201471.7572.7271.7572.681,286,514
8/7/201471.0571.9171.0571.571,447,965
8/6/201471.9071.9270.7070.822,524,047
8/5/201472.1873.0871.8272.122,417,859
8/4/201472.9272.9871.1272.434,022,305
8/1/201472.8873.6272.7672.991,552,514
7/31/201473.9174.1172.8172.831,323,906
7/30/201475.0175.5173.5674.162,102,892
7/29/201476.4676.4674.4474.992,322,364
7/28/201475.5376.6975.4076.351,907,136
7/25/201476.3976.7875.3775.481,449,853
7/24/201475.4676.4375.4676.352,139,185
7/23/201476.1276.2775.5775.642,310,453
7/22/201477.5177.8575.9776.002,177,795
7/21/201477.0577.4876.7177.351,506,011
7/18/201477.0077.2775.9577.221,544,141
7/17/201477.1577.6176.1976.271,758,961
7/16/201477.6278.0177.1177.951,638,724
7/15/201477.4177.6377.0077.531,622,350
7/14/201478.4078.4477.1877.201,332,171
7/11/201478.6678.9477.8778.021,077,365
7/10/201477.5078.8377.4378.701,617,826
7/9/201478.4778.9077.3777.971,651,662
7/8/201478.4779.1778.2778.471,781,579
7/7/201477.1978.5377.1978.402,244,321
7/3/201478.2178.4076.9776.972,087,367
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center